KORE Mining Ltd. - KORE.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.35	0.37	0.37	0.37	0.35	28,100
February 19, 2026	0.32	0.32	0.32	0.32	0.32	521
February 18, 2026	0.31	0.31	0.31	0.31	0.31	15,300
February 17, 2026	0.34	0.3	0.3	0.34	0.3	63,049
February 13, 2026	0.35	0.34	0.34	0.35	0.33	27,501
February 12, 2026	0.35	0.35	0.35	0.35	0.35	33,000
February 11, 2026	0.36	0.35	0.35	0.36	0.35	18,000
February 10, 2026	0.35	0.35	0.35	0.35	0.35	4,045
February 09, 2026	0.37	0.35	0.35	0.37	0.35	27,900
February 06, 2026	0.34	0.37	0.37	0.37	0.34	5,400
February 05, 2026	0.38	0.34	0.34	0.39	0.34	138,700
February 04, 2026	0.37	0.39	0.39	0.39	0.37	92,500
February 03, 2026	0.37	0.37	0.37	0.37	0.37	36,389
February 02, 2026	0.38	0.37	0.37	0.4	0.37	36,400
January 30, 2026	0.42	0.39	0.39	0.42	0.38	24,134
January 29, 2026	0.41	0.43	0.43	0.43	0.4	50,100
January 28, 2026	0.42	0.43	0.43	0.46	0.4	25,300
January 27, 2026	0.42	0.42	0.42	0.42	0.41	81,700
January 26, 2026	0.45	0.41	0.41	0.45	0.41	114,400
January 23, 2026	0.43	0.43	0.43	0.43	0.41	33,000
January 22, 2026	0.45	0.43	0.43	0.45	0.43	4,802
January 21, 2026	0.45	0.45	0.45	0.45	0.44	47,539
January 20, 2026	0.41	0.45	0.45	0.45	0.4	39,700
January 19, 2026	0.38	0.44	0.44	0.44	0.38	37,722
January 16, 2026	0.38	0.39	0.39	0.39	0.38	26,038
January 15, 2026	0.37	0.37	0.37	0.37	0.37	6,735
January 14, 2026	0.37	0.37	0.37	0.37	0.36	15,748
January 13, 2026	0.35	0.36	0.36	0.4	0.35	79,240
January 12, 2026	0.37	0.34	0.34	0.37	0.33	199,304
January 09, 2026	0.31	0.34	0.34	0.34	0.3	129,139
January 08, 2026	0.3	0.31	0.31	0.31	0.3	9,600
January 07, 2026	0.3	0.3	0.3	0.31	0.3	271,535
January 06, 2026	0.29	0.3	0.3	0.3	0.29	39,913
January 05, 2026	0.27	0.27	0.27	0.27	0.26	38,300
January 02, 2026	0.29	0.27	0.27	0.29	0.27	30,000
December 31, 2025	0.27	0.27	0.27	0.3	0.27	140,700
December 30, 2025	0.29	0.31	0.31	0.31	0.29	346,600
December 29, 2025	0.3	0.29	0.29	0.31	0.27	190,900
December 23, 2025	0.27	0.3	0.3	0.3	0.27	85,300
December 22, 2025	0.21	0.26	0.26	0.26	0.21	93,323
December 19, 2025	0.23	0.21	0.21	0.24	0.21	52,800
December 18, 2025	0.21	0.22	0.22	0.22	0.18	174,920
December 17, 2025	0.21	0.21	0.21	0.21	0.21	49,700
December 16, 2025	0.22	0.23	0.23	0.23	0.21	30,500
December 15, 2025	0.2	0.22	0.22	0.24	0.2	348,964
December 12, 2025	0.2	0.2	0.2	0.2	0.19	76,700
December 11, 2025	0.18	0.18	0.18	0.19	0.18	18,200
December 10, 2025	0.18	0.18	0.18	0.18	0.18	8,500
December 09, 2025	0.19	0.18	0.18	0.22	0.18	40,400
December 08, 2025	0.17	0.19	0.19	0.19	0.17	59,637
December 05, 2025	0.17	0.17	0.17	0.18	0.17	35,000
December 04, 2025	0.17	0.16	0.16	0.19	0.16	449,500
December 03, 2025	0.2	0.17	0.17	0.2	0.17	18,000
December 02, 2025	0.19	0.19	0.19	0.19	0.19	38,316
December 01, 2025	0.16	0.19	0.19	0.19	0.16	20,502
November 28, 2025	0.18	0.16	0.16	0.18	0.16	25,500
November 27, 2025	0.18	0.16	0.16	0.18	0.16	3,100
November 26, 2025	0.17	0.17	0.17	0.17	0.17	1,500
November 25, 2025	0.17	0.17	0.17	0.17	0.17	6,500
November 24, 2025	0.16	0.17	0.17	0.18	0.16	31,500

KORE Mining Ltd. (KORE.V) TSXV